CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	44.18	44.59	43.00	44.13	-	2.80%	75,701
May 6, 2026	44.00	45.00	42.77	42.93	42.93	-0.23%	99,022
May 5, 2026	38.78	44.33	38.78	43.03	43.03	5.16%	190,167
May 4, 2026	42.50	43.25	39.23	40.92	40.92	-12.29%	269,561
May 1, 2026	46.18	47.39	45.12	46.65	46.65	-4.07%	163,242
Apr 30, 2026	51.76	52.99	47.63	48.63	48.63	-6.50%	100,870
Apr 29, 2026	49.65	53.89	49.65	52.01	52.01	12.87%	145,908
Apr 28, 2026	47.96	48.57	45.30	46.08	46.08	2.63%	200,067
Apr 27, 2026	43.88	45.55	41.70	44.90	44.90	2.77%	157,334
Apr 24, 2026	42.45	45.06	42.45	43.69	43.69	-1.98%	145,045
Apr 23, 2026	43.03	46.07	41.50	44.57	44.57	8.21%	247,374
Apr 22, 2026	42.17	43.00	38.60	41.19	41.19	-10.57%	317,966
Apr 21, 2026	40.50	46.57	40.50	46.06	46.06	14.98%	337,563
Apr 20, 2026	44.34	44.94	40.01	40.06	40.06	-5.21%	248,768
Apr 17, 2026	42.62	43.94	38.00	42.26	42.26	-6.75%	379,833
Apr 16, 2026	46.65	50.75	45.11	45.32	45.32	-4.18%	425,269
Apr 15, 2026	53.86	54.37	47.01	47.30	47.30	-12.64%	305,983
Apr 14, 2026	56.27	56.97	52.28	54.14	54.14	-11.45%	158,847
Apr 13, 2026	68.46	68.97	60.74	61.14	61.14	-7.69%	102,549
Apr 10, 2026	64.98	69.73	64.61	66.23	66.23	1.35%	101,082
Apr 9, 2026	60.50	67.00	60.04	65.35	65.35	7.52%	147,617
Apr 8, 2026	52.47	62.43	51.24	60.78	60.78	-0.83%	142,450
Apr 7, 2026	63.43	67.54	61.21	61.29	61.29	-0.18%	224,243
Apr 6, 2026	61.30	62.21	59.20	61.40	61.40	-4.08%	107,854
Apr 2, 2026	67.48	69.71	63.05	64.01	64.01	1.85%	165,881
Apr 1, 2026	58.57	63.73	58.26	62.85	62.85	2.12%	190,715
Mar 31, 2026	71.67	72.65	60.88	61.55	61.55	-17.56%	277,483
Mar 30, 2026	71.36	76.70	69.81	74.66	74.66	0.36%	134,651
Mar 27, 2026	68.87	75.30	68.42	74.39	74.39	13.97%	177,697
Mar 26, 2026	63.16	66.07	61.23	65.27	65.27	8.67%	189,378
Mar 25, 2026	57.58	60.81	53.83	60.06	60.06	-0.36%	232,115
Mar 24, 2026	50.66	61.76	49.83	60.28	60.28	20.08%	305,589
Mar 23, 2026	51.07	52.52	48.56	50.20	50.20	-3.50%	228,258
Mar 20, 2026	49.98	53.37	49.51	52.02	52.02	5.18%	216,430
Mar 19, 2026	53.00	54.76	48.20	49.46	49.46	-0.37%	272,624
Mar 18, 2026	47.94	50.13	46.84	49.65	49.64	7.36%	283,476
Mar 17, 2026	50.00	50.44	44.86	46.24	46.24	-7.35%	383,117
Mar 16, 2026	50.37	52.15	48.17	49.91	49.91	-7.51%	248,662
Mar 13, 2026	49.44	54.87	47.63	53.96	53.96	-2.42%	215,078
Mar 12, 2026	54.50	55.76	53.03	55.30	55.30	5.13%	233,270
Mar 11, 2026	53.08	55.93	50.12	52.60	52.60	-1.99%	305,270
Mar 10, 2026	49.71	54.56	48.79	53.67	53.67	3.13%	289,054
Mar 9, 2026	53.73	55.88	50.17	52.04	52.04	-2.64%	372,186
Mar 6, 2026	53.03	54.65	50.97	53.45	53.45	8.35%	469,406
Mar 5, 2026	49.44	51.30	45.89	49.33	49.33	3.05%	641,258
Mar 4, 2026	57.78	58.00	45.74	47.87	47.87	-29.53%	1,105,992
Mar 3, 2026	71.00	75.00	65.10	67.93	67.93	3.06%	304,227
Mar 2, 2026	76.36	76.36	65.00	65.91	65.91	-10.36%	219,640
Feb 27, 2026	74.07	76.66	71.28	73.53	73.53	5.46%	221,590
Feb 26, 2026	69.19	72.70	66.45	69.72	69.72	3.26%	309,176